|
 YELL PUBLICIDAD - [Ticker: TPI.MC] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TPI.MC quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-24 | 8,943,700 | 6.24 | 6.24 | 5.94 | 5.98 | 00:00:00 | | 2004-02-25 | 3,504,400 | 5.98 | 6.12 | 5.86 | 6.12 | 00:00:00 | | 2004-02-26 | 3,058,600 | 6.17 | 6.23 | 5.97 | 6.00 | 00:00:00 | | 2004-02-27 | 5,297,900 | 6.06 | 6.35 | 6.02 | 6.28 | 00:00:00 | | 2004-03-01 | 2,898,200 | 6.32 | 6.36 | 6.21 | 6.26 | 00:00:00 | | 2004-03-02 | 1,967,800 | 6.31 | 6.38 | 6.27 | 6.37 | 00:00:00 | | 2004-03-03 | 4,349,700 | 6.30 | 6.61 | 6.28 | 6.54 | 00:00:00 | | 2004-03-04 | 3,141,800 | 6.58 | 6.58 | 6.39 | 6.44 | 00:00:00 | | 2004-03-05 | 1,821,800 | 6.48 | 6.50 | 6.28 | 6.36 | 00:00:00 | | 2004-03-08 | 1,059,600 | 6.32 | 6.47 | 6.29 | 6.43 | 00:00:00 | | 2004-03-09 | 1,834,000 | 6.37 | 6.42 | 6.13 | 6.20 | 00:00:00 | | 2004-03-10 | 2,199,300 | 6.18 | 6.25 | 6.15 | 6.19 | 00:00:00 | | 2004-03-11 | 3,965,100 | 6.04 | 6.10 | 5.87 | 5.98 | 00:00:00 | | 2004-03-12 | 4,876,700 | 5.75 | 6.07 | 5.66 | 5.96 | 00:00:00 | | 2004-03-15 | 4,858,900 | 5.85 | 5.93 | 5.49 | 5.51 | 00:00:00 | | 2004-03-16 | 4,486,100 | 5.46 | 5.85 | 5.46 | 5.83 | 00:00:00 | | 2004-03-17 | 3,155,500 | 5.92 | 6.01 | 5.85 | 5.89 | 00:00:00 | | 2004-03-18 | 2,893,300 | 5.92 | 5.95 | 5.64 | 5.64 | 00:00:00 | | 2004-03-19 | 1,476,900 | 5.78 | 5.82 | 5.64 | 5.71 | 00:00:00 | | 2004-03-22 | 2,978,800 | 5.64 | 5.88 | 5.53 | 5.88 | 00:00:00 | | 2004-03-23 | 1,428,900 | 5.87 | 5.93 | 5.76 | 5.78 | 00:00:00 | | 2004-03-24 | 1,834,500 | 5.84 | 5.88 | 5.65 | 5.71 | 00:00:00 | | 2004-03-25 | 1,101,100 | 5.78 | 5.89 | 5.74 | 5.88 | 00:00:00 | | 2004-03-26 | 1,231,700 | 5.94 | 5.94 | 5.83 | 5.83 | 00:00:00 | | 2004-03-29 | 1,259,400 | 5.87 | 5.90 | 5.76 | 5.90 | 00:00:00 | | 2004-03-30 | 751,500 | 5.90 | 5.90 | 5.80 | 5.84 | 00:00:00 | | 2004-03-31 | 1,289,700 | 5.89 | 5.89 | 5.78 | 5.84 | 00:00:00 | | 2004-04-01 | 1,606,700 | 5.85 | 6.00 | 5.82 | 6.00 | 00:00:00 | | 2004-04-02 | 4,261,500 | 6.00 | 6.14 | 6.00 | 6.14 | 00:00:00 | | 2004-04-05 | 3,066,700 | 6.19 | 6.28 | 6.19 | 6.23 | 00:00:00 | | 2004-04-06 | 2,423,600 | 6.25 | 6.27 | 6.05 | 6.06 | 00:00:00 | | 2004-04-07 | 1,212,000 | 6.08 | 6.13 | 6.06 | 6.08 | 00:00:00 | | 2004-04-08 | 763,800 | 6.14 | 6.18 | 6.11 | 6.15 | 00:00:00 | | 2004-04-09 | 0 | 6.15 | 6.15 | 6.15 | 6.15 | 00:00:00 | | 2004-04-12 | 0 | 6.15 | 6.15 | 6.15 | 6.15 | 00:00:00 | | 2004-04-13 | 1,524,400 | 6.23 | 6.24 | 6.12 | 6.14 | 00:00:00 | | 2004-04-14 | 1,464,400 | 6.11 | 6.16 | 6.06 | 6.13 | 00:00:00 | | 2004-04-15 | 1,108,600 | 6.13 | 6.16 | 6.04 | 6.05 | 00:00:00 | | 2004-04-16 | 1,043,600 | 6.08 | 6.16 | 6.06 | 6.14 | 00:00:00 | | 2004-04-19 | 734,800 | 6.16 | 6.21 | 6.11 | 6.12 | 00:00:00 | | 2004-04-20 | 1,128,900 | 6.18 | 6.19 | 6.13 | 6.14 | 00:00:00 | | 2004-04-21 | 1,264,700 | 6.13 | 6.13 | 6.06 | 6.10 | 00:00:00 | | 2004-04-22 | 1,498,100 | 6.12 | 6.20 | 6.07 | 6.16 | 00:00:00 | | 2004-04-23 | 1,308,900 | 6.21 | 6.25 | 6.17 | 6.19 | 00:00:00 | | 2004-04-26 | 2,289,400 | 6.23 | 6.34 | 6.15 | 6.33 | 00:00:00 | | 2004-04-27 | 9,101,500 | 6.35 | 6.42 | 6.31 | 6.34 | 00:00:00 | | 2004-04-28 | 2,846,100 | 6.38 | 6.38 | 6.14 | 6.15 | 00:00:00 | | 2004-04-29 | 3,427,800 | 6.10 | 6.17 | 6.05 | 6.10 | 00:00:00 | | 2004-04-30 | 2,800,700 | 6.10 | 6.17 | 6.05 | 6.11 | 00:00:00 | | 2004-05-03 | 3,399,700 | 5.89 | 5.91 | 5.73 | 5.78 | 00:00:00 | | 2004-05-04 | 14,701,400 | 5.80 | 5.83 | 5.71 | 5.72 | 00:00:00 | | 2004-05-05 | 2,057,700 | 5.74 | 5.84 | 5.72 | 5.79 | 00:00:00 | | 2004-05-06 | 1,737,000 | 5.83 | 5.84 | 5.75 | 5.75 | 00:00:00 | | 2004-05-07 | 3,535,600 | 5.76 | 5.79 | 5.57 | 5.58 | 00:00:00 | | 2004-05-10 | 2,658,000 | 5.50 | 5.50 | 5.31 | 5.40 | 00:00:00 | | 2004-05-11 | 2,713,500 | 5.44 | 5.70 | 5.43 | 5.65 | 00:00:00 | | 2004-05-12 | 2,576,300 | 5.75 | 5.75 | 5.48 | 5.51 | 00:00:00 | | 2004-05-13 | 2,719,200 | 5.56 | 5.69 | 5.56 | 5.65 | 00:00:00 | | 2004-05-14 | 1,590,300 | 5.65 | 5.65 | 5.45 | 5.48 | 00:00:00 | | 2004-05-17 | 2,404,200 | 5.41 | 5.45 | 5.27 | 5.31 | 00:00:00 | | 2004-05-18 | 2,151,900 | 5.41 | 5.48 | 5.36 | 5.47 | 00:00:00 | | 2004-05-19 | 2,177,800 | 5.53 | 5.64 | 5.50 | 5.61 | 00:00:00 | | 2004-05-20 | 1,299,300 | 5.51 | 5.58 | 5.50 | 5.56 | 00:00:00 | | 2004-05-21 | 1,072,800 | 5.61 | 5.65 | 5.53 | 5.58 | 00:00:00 | | 2004-05-24 | 1,117,000 | 5.61 | 5.71 | 5.60 | 5.66 | 00:00:00 | | 2004-05-25 | 1,217,900 | 5.61 | 5.61 | 5.51 | 5.58 | 00:00:00 | | 2004-05-26 | 2,139,100 | 5.69 | 5.69 | 5.54 | 5.54 | 00:00:00 | | 2004-05-27 | 982,200 | 5.56 | 5.65 | 5.56 | 5.63 | 00:00:00 | | 2004-05-28 | 2,348,100 | 5.65 | 5.74 | 5.63 | 5.65 | 00:00:00 | | 2004-05-31 | 396,800 | 5.60 | 5.67 | 5.59 | 5.64 | 00:00:00 | | 2004-06-01 | 1,595,200 | 5.65 | 5.65 | 5.48 | 5.50 | 00:00:00 | | 2004-06-02 | 1,528,700 | 5.55 | 5.67 | 5.54 | 5.64 | 00:00:00 | | 2004-06-03 | 777,100 | 5.63 | 5.64 | 5.55 | 5.56 | 00:00:00 | | 2004-06-04 | 673,000 | 5.59 | 5.70 | 5.56 | 5.68 | 00:00:00 | | 2004-06-07 | 925,600 | 5.70 | 5.75 | 5.69 | 5.71 | 00:00:00 | | 2004-06-08 | 1,124,800 | 5.75 | 5.77 | 5.68 | 5.76 | 00:00:00 | | 2004-06-09 | 759,200 | 5.78 | 5.80 | 5.74 | 5.79 | 00:00:00 | | 2004-06-10 | 784,100 | 5.73 | 5.78 | 5.70 | 5.74 | 00:00:00 | | 2004-06-11 | 524,400 | 5.73 | 5.76 | 5.66 | 5.72 | 00:00:00 | | 2004-06-14 | 1,776,600 | 5.68 | 5.71 | 5.55 | 5.56 | 00:00:00 | | 2004-06-15 | 1,158,900 | 5.58 | 5.64 | 5.56 | 5.64 | 00:00:00 | | 2004-06-16 | 1,977,600 | 5.67 | 5.67 | 5.53 | 5.53 | 00:00:00 | | 2004-06-17 | 862,500 | 5.56 | 5.58 | 5.53 | 5.54 | 00:00:00 | | 2004-06-18 | 1,531,900 | 5.53 | 5.54 | 5.50 | 5.52 | 00:00:00 | | 2004-06-21 | 1,098,800 | 5.53 | 5.59 | 5.53 | 5.55 | 00:00:00 | | 2004-06-22 | 3,037,100 | 5.55 | 5.56 | 5.35 | 5.36 | 00:00:00 | | 2004-06-23 | 2,298,800 | 5.39 | 5.48 | 5.38 | 5.44 | 00:00:00 | | 2004-06-24 | 975,300 | 5.49 | 5.54 | 5.47 | 5.52 | 00:00:00 | | 2004-06-25 | 752,600 | 5.49 | 5.54 | 5.43 | 5.44 | 00:00:00 | | 2004-06-28 | 1,240,700 | 5.45 | 5.52 | 5.45 | 5.50 | 00:00:00 | | 2004-06-29 | 1,039,300 | 5.47 | 5.52 | 5.44 | 5.49 | 00:00:00 | | 2004-06-30 | 1,052,100 | 5.47 | 5.50 | 5.45 | 5.45 | 00:00:00 | | 2004-07-01 | 2,229,200 | 5.47 | 5.52 | 5.45 | 5.45 | 00:00:00 | | 2004-07-02 | 843,300 | 5.45 | 5.49 | 5.45 | 5.45 | 00:00:00 | | 2004-07-05 | 1,172,400 | 5.46 | 5.49 | 5.45 | 5.46 | 00:00:00 | | 2004-07-06 | 1,555,900 | 5.48 | 5.52 | 5.45 | 5.50 | 00:00:00 | | 2004-07-07 | 1,397,000 | 5.49 | 5.50 | 5.45 | 5.45 | 00:00:00 | | 2004-07-08 | 4,158,200 | 5.45 | 5.47 | 5.41 | 5.46 | 00:00:00 | | 2004-07-09 | 578,400 | 5.44 | 5.45 | 5.41 | 5.44 | 00:00:00 | | 2004-07-12 | 8,014,800 | 5.41 | 5.51 | 5.41 | 5.43 | 00:00:00 | | 2004-07-13 | 392,900 | 5.47 | 5.48 | 5.44 | 5.46 | 00:00:00 | | 2004-07-14 | 1,025,800 | 5.46 | 5.48 | 5.40 | 5.46 | 00:00:00 | | 2004-07-15 | 580,600 | 5.44 | 5.46 | 5.41 | 5.42 | 00:00:00 | | 2004-07-16 | 508,700 | 5.42 | 5.49 | 5.41 | 5.43 | 00:00:00 | | 2004-07-19 | 993,400 | 5.42 | 5.42 | 5.39 | 5.40 | 00:00:00 | | 2004-07-20 | 1,364,100 | 5.39 | 5.40 | 5.33 | 5.35 | 00:00:00 | | 2004-07-21 | 921,900 | 5.39 | 5.48 | 5.37 | 5.46 | 00:00:00 | | 2004-07-22 | 879,800 | 5.38 | 5.44 | 5.36 | 5.36 | 00:00:00 | | 2004-07-23 | 517,700 | 5.39 | 5.50 | 5.30 | 5.30 | 00:00:00 | | 2004-07-26 | 674,100 | 5.32 | 5.38 | 5.21 | 5.26 | 00:00:00 | | 2004-07-27 | 1,130,600 | 5.30 | 5.41 | 5.24 | 5.40 | 00:00:00 | | 2004-07-28 | 1,330,600 | 5.44 | 5.44 | 5.28 | 5.29 | 00:00:00 | | 2004-07-29 | 1,242,500 | 5.34 | 5.43 | 5.33 | 5.43 | 00:00:00 | | 2004-07-30 | 717,500 | 5.42 | 5.42 | 5.32 | 5.35 | 00:00:00 | | 2004-08-02 | 413,900 | 5.35 | 5.37 | 5.30 | 5.34 | 00:00:00 | | 2004-08-03 | 478,400 | 5.36 | 5.44 | 5.36 | 5.43 | 00:00:00 | | 2004-08-04 | 1,231,300 | 5.39 | 5.39 | 5.24 | 5.24 | 00:00:00 | | 2004-08-05 | 768,300 | 5.29 | 5.41 | 5.29 | 5.39 | 00:00:00 | | 2004-08-06 | 861,600 | 5.31 | 5.34 | 5.16 | 5.20 | 00:00:00 | | 2004-08-09 | 1,028,200 | 5.17 | 5.24 | 5.06 | 5.13 | 00:00:00 | | 2004-08-10 | 906,100 | 5.17 | 5.18 | 5.08 | 5.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
